Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 26.36 | 26.30 | 26.13 | 26.13 | 26.13 | 21,957 |
Aug 08, 2022 | 26.41 | 26.45 | 26.19 | 26.38 | 26.38 | 34,141 |
Aug 05, 2022 | 26.37 | 26.37 | 26.07 | 26.28 | 26.28 | 19,099 |
Aug 04, 2022 | 26.43 | 26.50 | 26.13 | 26.49 | 26.49 | 55,419 |
Aug 03, 2022 | 26.06 | 26.43 | 26.01 | 26.43 | 26.43 | 88,332 |
Aug 02, 2022 | 26.36 | 26.36 | 26.06 | 26.12 | 26.12 | 128,358 |
Aug 01, 2022 | 26.35 | 26.45 | 26.19 | 26.26 | 26.26 | 71,588 |
Jul 29, 2022 | 26.10 | 26.52 | 26.10 | 26.48 | 26.48 | 118,087 |
Jul 28, 2022 | 26.28 | 26.28 | 25.99 | 26.14 | 26.14 | 58,148 |
Jul 27, 2022 | 26.20 | 26.25 | 26.11 | 26.18 | 26.18 | 18,401 |
Jul 26, 2022 | 26.15 | 26.20 | 26.11 | 26.15 | 26.15 | 20,024 |
Jul 25, 2022 | 26.17 | 26.20 | 26.10 | 26.20 | 26.20 | 33,893 |
Jul 22, 2022 | 26.15 | 26.20 | 26.07 | 26.19 | 26.19 | 42,800 |
Jul 21, 2022 | 26.08 | 26.17 | 26.06 | 26.15 | 26.15 | 14,657 |
Jul 20, 2022 | 26.17 | 26.20 | 26.02 | 26.18 | 26.18 | 36,707 |
Jul 19, 2022 | 26.14 | 26.15 | 26.01 | 26.14 | 26.14 | 47,114 |
Jul 18, 2022 | 26.10 | 26.15 | 25.97 | 26.08 | 26.08 | 37,924 |
Jul 15, 2022 | 26.04 | 26.15 | 25.83 | 26.12 | 26.12 | 100,272 |
Jul 14, 2022 | 25.93 | 25.93 | 25.60 | 25.86 | 25.86 | 55,737 |
Jul 13, 2022 | 25.60 | 26.03 | 25.54 | 25.85 | 25.85 | 59,518 |
Jul 12, 2022 | 25.85 | 25.90 | 25.65 | 25.74 | 25.74 | 43,179 |
Jul 11, 2022 | 25.66 | 25.85 | 25.57 | 25.80 | 25.80 | 43,435 |
Jul 08, 2022 | 25.40 | 25.78 | 25.39 | 25.78 | 25.78 | 76,723 |
Jul 07, 2022 | 25.33 | 25.53 | 25.33 | 25.41 | 25.41 | 75,556 |
Jul 06, 2022 | 25.39 | 25.52 | 25.27 | 25.44 | 25.44 | 97,662 |
Jul 05, 2022 | 25.44 | 25.52 | 25.16 | 25.37 | 25.37 | 105,580 |
Jul 01, 2022 | 25.42 | 25.54 | 25.31 | 25.44 | 25.44 | 34,807 |
Jun 30, 2022 | 25.67 | 25.69 | 25.34 | 25.34 | 25.34 | 96,248 |
Jun 29, 2022 | 25.67 | 25.70 | 25.55 | 25.59 | 25.59 | 52,280 |
Jun 28, 2022 | 25.95 | 26.07 | 25.91 | 26.07 | 26.07 | 49,700 |
Jun 27, 2022 | 25.92 | 26.05 | 25.85 | 26.00 | 26.00 | 54,705 |
Jun 24, 2022 | 25.90 | 25.99 | 25.70 | 25.93 | 25.93 | 49,432 |
Jun 23, 2022 | 25.75 | 25.92 | 25.66 | 25.74 | 25.74 | 60,537 |
Jun 22, 2022 | 25.57 | 25.77 | 25.50 | 25.71 | 25.71 | 57,196 |
Jun 21, 2022 | 25.63 | 25.64 | 25.20 | 25.47 | 25.47 | 64,851 |
Jun 17, 2022 | 25.28 | 25.65 | 25.18 | 25.43 | 25.43 | 97,841 |
Jun 16, 2022 | 25.49 | 25.61 | 25.28 | 25.31 | 25.31 | 56,396 |
Jun 15, 2022 | 25.27 | 25.81 | 25.11 | 25.71 | 25.71 | 62,777 |
Jun 14, 2022 | 25.20 | 25.38 | 24.86 | 25.19 | 25.19 | 75,992 |
Jun 13, 2022 | 25.18 | 25.37 | 24.86 | 25.20 | 25.20 | 128,167 |
Jun 10, 2022 | 25.45 | 25.53 | 25.03 | 25.40 | 25.40 | 139,471 |
Jun 09, 2022 | 25.87 | 25.87 | 25.52 | 25.53 | 25.53 | 36,823 |
Jun 08, 2022 | 25.80 | 25.99 | 25.75 | 25.75 | 25.75 | 48,083 |
Jun 07, 2022 | 25.65 | 25.96 | 25.65 | 25.85 | 25.85 | 86,984 |
Jun 06, 2022 | 25.98 | 25.98 | 25.68 | 25.79 | 25.79 | 32,138 |
Jun 03, 2022 | 25.67 | 25.93 | 25.60 | 25.89 | 25.89 | 41,685 |
Jun 02, 2022 | 25.79 | 25.89 | 25.57 | 25.81 | 25.81 | 49,960 |
Jun 01, 2022 | 26.07 | 26.07 | 25.86 | 25.88 | 25.88 | 29,333 |
May 31, 2022 | 25.97 | 26.14 | 25.77 | 26.11 | 26.11 | 184,603 |
May 27, 2022 | 25.78 | 26.49 | 25.78 | 26.24 | 26.24 | 97,980 |
May 26, 2022 | 25.65 | 25.80 | 25.49 | 25.68 | 25.68 | 76,565 |
May 25, 2022 | 25.40 | 26.00 | 25.36 | 25.47 | 25.47 | 104,935 |
May 24, 2022 | 24.85 | 25.43 | 24.85 | 25.36 | 25.36 | 84,916 |
May 23, 2022 | 25.18 | 25.21 | 24.69 | 24.80 | 24.80 | 149,184 |
May 20, 2022 | 25.30 | 25.44 | 25.00 | 25.05 | 25.05 | 119,877 |
May 19, 2022 | 25.35 | 25.39 | 25.13 | 25.20 | 25.20 | 89,757 |
May 18, 2022 | 25.34 | 25.44 | 25.14 | 25.29 | 25.29 | 127,396 |
May 17, 2022 | 25.68 | 25.68 | 25.27 | 25.28 | 25.28 | 129,109 |
May 16, 2022 | 25.72 | 25.80 | 25.43 | 25.51 | 25.51 | 80,957 |
May 13, 2022 | 25.79 | 25.97 | 25.55 | 25.67 | 25.67 | 102,987 |
May 12, 2022 | 25.82 | 25.96 | 25.61 | 25.72 | 25.72 | 109,973 |
May 11, 2022 | 25.84 | 26.21 | 25.77 | 25.92 | 25.92 | 82,721 |
May 10, 2022 | 26.05 | 26.18 | 25.78 | 25.91 | 25.91 | 87,686 |
May 09, 2022 | 25.80 | 26.00 | 25.65 | 25.78 | 25.78 | 99,504 |
May 06, 2022 | 26.14 | 26.14 | 26.01 | 26.10 | 26.10 | 58,166 |
May 05, 2022 | 26.12 | 26.33 | 25.87 | 26.19 | 26.19 | 108,512 |
May 04, 2022 | 25.73 | 26.50 | 25.59 | 26.28 | 26.28 | 213,856 |
May 03, 2022 | 25.62 | 26.09 | 25.55 | 25.61 | 25.61 | 82,149 |
May 02, 2022 | 25.85 | 25.98 | 25.63 | 25.70 | 25.70 | 85,064 |
Apr 29, 2022 | 26.10 | 26.24 | 25.68 | 26.03 | 26.03 | 218,745 |
Apr 28, 2022 | 25.84 | 26.19 | 25.53 | 26.13 | 26.13 | 48,523 |
Apr 27, 2022 | 25.95 | 26.07 | 25.70 | 25.75 | 25.75 | 107,124 |
Apr 26, 2022 | 25.93 | 26.05 | 25.81 | 25.95 | 25.95 | 108,062 |
Apr 25, 2022 | 25.86 | 26.06 | 25.76 | 25.86 | 25.86 | 90,927 |
Apr 22, 2022 | 26.06 | 26.06 | 25.84 | 25.85 | 25.85 | 65,445 |
Apr 21, 2022 | 26.09 | 26.18 | 25.99 | 25.99 | 25.99 | 65,941 |
Apr 20, 2022 | 26.11 | 26.22 | 26.00 | 26.01 | 26.01 | 122,147 |
Apr 19, 2022 | 26.14 | 26.36 | 26.00 | 26.06 | 26.06 | 133,197 |
Apr 18, 2022 | 26.08 | 26.28 | 25.91 | 26.17 | 26.17 | 123,746 |
Apr 14, 2022 | 26.10 | 26.17 | 25.94 | 25.95 | 25.95 | 84,721 |
Apr 13, 2022 | 26.10 | 26.30 | 26.04 | 26.10 | 26.10 | 83,727 |
Apr 12, 2022 | 25.91 | 26.05 | 25.89 | 26.01 | 26.01 | 97,389 |
Apr 11, 2022 | 25.75 | 25.88 | 25.66 | 25.84 | 25.84 | 66,902 |
Apr 08, 2022 | 25.97 | 26.16 | 25.75 | 25.75 | 25.75 | 63,507 |
Apr 07, 2022 | 26.05 | 26.24 | 25.95 | 25.98 | 25.98 | 32,495 |
Apr 06, 2022 | 25.89 | 26.10 | 25.88 | 25.95 | 25.95 | 56,758 |
Apr 05, 2022 | 26.44 | 26.55 | 26.09 | 26.09 | 26.09 | 61,413 |
Apr 04, 2022 | 26.71 | 26.71 | 26.45 | 26.46 | 26.46 | 60,406 |
Apr 01, 2022 | 26.61 | 26.75 | 26.50 | 26.58 | 26.58 | 37,913 |
Mar 31, 2022 | 26.70 | 26.85 | 26.58 | 26.58 | 26.58 | 50,044 |
Mar 30, 2022 | 26.66 | 26.83 | 26.58 | 26.66 | 26.66 | 43,346 |
Mar 30, 2022 | 0.39844 Dividend | |||||
Mar 29, 2022 | 26.80 | 27.01 | 26.76 | 27.01 | 26.61 | 84,033 |
Mar 28, 2022 | 26.90 | 26.97 | 26.69 | 26.69 | 26.30 | 134,298 |
Mar 25, 2022 | 27.06 | 27.11 | 26.71 | 26.79 | 26.39 | 70,019 |
Mar 24, 2022 | 27.08 | 27.08 | 26.94 | 26.96 | 26.56 | 45,458 |
Mar 23, 2022 | 27.04 | 27.08 | 26.91 | 27.00 | 26.60 | 42,082 |
Mar 22, 2022 | 26.99 | 27.06 | 26.85 | 27.04 | 26.64 | 57,110 |
Mar 21, 2022 | 26.89 | 27.10 | 26.89 | 27.03 | 26.63 | 53,752 |
Mar 18, 2022 | 26.83 | 27.21 | 26.83 | 27.03 | 26.63 | 42,678 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |